Price History - BTPN

Kembali ke Company
Ticker: BTPN
Company: PT Bank SMBC Indonesia Tbk
Date Open High Low Close Volume Value
29-Dec-2021 2,640.00 2,650.00 2,640.00 2,640.00 4,100 0
28-Dec-2021 2,650.00 2,650.00 2,640.00 2,640.00 47,100 0
27-Dec-2021 2,650.00 2,650.00 2,620.00 2,640.00 28,700 0
24-Dec-2021 2,650.00 2,670.00 2,650.00 2,650.00 9,100 0
23-Dec-2021 2,680.00 2,680.00 2,650.00 2,670.00 10,900 0
22-Dec-2021 2,680.00 2,680.00 2,660.00 2,680.00 5,900 0
21-Dec-2021 2,670.00 2,700.00 2,660.00 2,680.00 9,100 0
20-Dec-2021 2,710.00 2,710.00 2,670.00 2,700.00 6,400 0
17-Dec-2021 2,680.00 2,730.00 2,680.00 2,720.00 9,700 0
16-Dec-2021 2,690.00 2,700.00 2,680.00 2,700.00 27,200 0
15-Dec-2021 2,720.00 2,720.00 2,680.00 2,690.00 9,100 0
14-Dec-2021 2,730.00 2,730.00 2,670.00 2,720.00 12,200 0
13-Dec-2021 2,700.00 2,770.00 2,700.00 2,730.00 35,700 0
10-Dec-2021 2,740.00 2,740.00 2,700.00 2,700.00 3,400 0
09-Dec-2021 2,730.00 2,780.00 2,720.00 2,740.00 21,100 0
08-Dec-2021 2,730.00 2,780.00 2,730.00 2,740.00 76,800 0
07-Dec-2021 2,700.00 2,730.00 2,700.00 2,720.00 40,200 0
06-Dec-2021 2,670.00 2,710.00 2,650.00 2,700.00 22,000 0
03-Dec-2021 2,670.00 2,670.00 2,650.00 2,670.00 27,500 0
02-Dec-2021 2,650.00 2,690.00 2,620.00 2,670.00 36,200 0
01-Dec-2021 2,660.00 2,690.00 2,630.00 2,680.00 21,100 0
30-Nov-2021 2,680.00 2,690.00 2,640.00 2,660.00 60,300 0
29-Nov-2021 2,700.00 2,700.00 2,670.00 2,680.00 61,300 0
26-Nov-2021 2,720.00 2,720.00 2,700.00 2,700.00 19,300 0
25-Nov-2021 2,710.00 2,730.00 2,710.00 2,720.00 30,100 0
24-Nov-2021 2,710.00 2,720.00 2,700.00 2,720.00 88,200 0
23-Nov-2021 2,710.00 2,730.00 2,700.00 2,710.00 51,800 0
22-Nov-2021 2,720.00 2,720.00 2,690.00 2,720.00 28,300 0
19-Nov-2021 2,710.00 2,710.00 2,700.00 2,710.00 28,300 0
18-Nov-2021 2,720.00 2,730.00 2,700.00 2,710.00 43,500 0
17-Nov-2021 2,730.00 2,730.00 2,720.00 2,720.00 11,900 0
16-Nov-2021 2,700.00 2,740.00 2,700.00 2,730.00 105,200 0
15-Nov-2021 2,730.00 2,730.00 2,700.00 2,700.00 94,300 0
12-Nov-2021 2,730.00 2,730.00 2,710.00 2,730.00 19,200 0
11-Nov-2021 2,740.00 2,740.00 2,720.00 2,730.00 13,500 0
10-Nov-2021 2,730.00 2,740.00 2,720.00 2,730.00 29,700 0
09-Nov-2021 2,720.00 2,740.00 2,720.00 2,730.00 69,100 0
08-Nov-2021 2,710.00 2,730.00 2,690.00 2,720.00 43,200 0
05-Nov-2021 2,730.00 2,730.00 2,700.00 2,700.00 117,400 0
04-Nov-2021 2,700.00 2,740.00 2,700.00 2,720.00 37,000 0
03-Nov-2021 2,790.00 2,790.00 2,670.00 2,700.00 230,400 0
02-Nov-2021 2,700.00 2,780.00 2,690.00 2,690.00 499,200 0
01-Nov-2021 2,790.00 2,800.00 2,750.00 2,780.00 47,700 0
29-Oct-2021 2,750.00 2,800.00 2,740.00 2,780.00 42,100 0
28-Oct-2021 2,840.00 2,840.00 2,750.00 2,800.00 49,300 0
27-Oct-2021 2,800.00 2,840.00 2,790.00 2,840.00 21,400 0
26-Oct-2021 2,860.00 2,880.00 2,730.00 2,800.00 44,800 0
25-Oct-2021 2,870.00 2,870.00 2,800.00 2,860.00 35,900 0
22-Oct-2021 2,890.00 2,900.00 2,840.00 2,870.00 19,700 0
21-Oct-2021 2,890.00 2,900.00 2,890.00 2,900.00 127,100 0
19-Oct-2021 2,890.00 2,900.00 2,870.00 2,900.00 55,600 0
18-Oct-2021 2,870.00 2,900.00 2,870.00 2,890.00 248,700 0
15-Oct-2021 2,850.00 2,880.00 2,850.00 2,870.00 43,900 0
14-Oct-2021 2,840.00 2,870.00 2,830.00 2,850.00 92,500 0
13-Oct-2021 2,820.00 2,850.00 2,810.00 2,840.00 48,700 0
12-Oct-2021 2,810.00 2,820.00 2,810.00 2,820.00 36,900 0
11-Oct-2021 2,820.00 2,820.00 2,810.00 2,810.00 47,100 0
08-Oct-2021 2,820.00 2,820.00 2,800.00 2,820.00 96,600 0
07-Oct-2021 2,800.00 2,850.00 2,800.00 2,820.00 78,200 0
06-Oct-2021 2,780.00 2,800.00 2,770.00 2,800.00 47,900 0
05-Oct-2021 2,780.00 2,790.00 2,770.00 2,780.00 169,500 0
04-Oct-2021 2,750.00 2,790.00 2,750.00 2,780.00 80,000 0
01-Oct-2021 2,770.00 2,770.00 2,740.00 2,750.00 187,200 0
30-Sep-2021 2,780.00 2,780.00 2,750.00 2,770.00 11,000 0
29-Sep-2021 2,740.00 2,780.00 2,730.00 2,780.00 12,500 0
28-Sep-2021 2,790.00 2,790.00 2,740.00 2,780.00 17,700 0
27-Sep-2021 2,760.00 2,820.00 2,740.00 2,800.00 49,400 0
24-Sep-2021 2,750.00 2,750.00 2,730.00 2,740.00 40,800 0
23-Sep-2021 2,740.00 2,760.00 2,740.00 2,750.00 5,500 0
22-Sep-2021 2,740.00 2,760.00 2,740.00 2,740.00 25,100 0
21-Sep-2021 2,740.00 2,740.00 2,720.00 2,740.00 12,300 0
20-Sep-2021 2,760.00 2,790.00 2,740.00 2,740.00 38,500 0
17-Sep-2021 2,760.00 2,790.00 2,700.00 2,760.00 63,000 0
16-Sep-2021 2,800.00 2,800.00 2,760.00 2,760.00 25,400 0
15-Sep-2021 2,790.00 2,790.00 2,770.00 2,770.00 54,400 0
14-Sep-2021 2,800.00 2,800.00 2,780.00 2,790.00 13,100 0
13-Sep-2021 2,800.00 2,820.00 2,790.00 2,800.00 11,800 0
10-Sep-2021 2,800.00 2,810.00 2,800.00 2,800.00 43,600 0
09-Sep-2021 2,800.00 2,800.00 2,770.00 2,780.00 14,900 0
08-Sep-2021 2,820.00 2,820.00 2,770.00 2,770.00 37,700 0
07-Sep-2021 2,800.00 2,820.00 2,800.00 2,820.00 33,100 0
06-Sep-2021 2,790.00 2,810.00 2,790.00 2,800.00 204,900 0
03-Sep-2021 2,790.00 2,790.00 2,780.00 2,790.00 5,800 0
02-Sep-2021 2,790.00 2,800.00 2,790.00 2,790.00 8,800 0
01-Sep-2021 2,800.00 2,800.00 2,780.00 2,790.00 15,800 0
31-Aug-2021 2,780.00 2,800.00 2,770.00 2,800.00 25,100 0
30-Aug-2021 2,780.00 2,810.00 2,770.00 2,780.00 13,400 0
27-Aug-2021 2,810.00 2,820.00 2,780.00 2,780.00 8,500 0
26-Aug-2021 2,810.00 2,820.00 2,800.00 2,810.00 26,700 0
25-Aug-2021 2,810.00 2,820.00 2,800.00 2,820.00 27,600 0
24-Aug-2021 2,810.00 2,810.00 2,800.00 2,810.00 10,700 0
23-Aug-2021 2,800.00 2,830.00 2,800.00 2,810.00 14,600 0
20-Aug-2021 2,800.00 2,820.00 2,770.00 2,800.00 5,800 0
19-Aug-2021 2,850.00 2,860.00 2,780.00 2,820.00 53,500 0
18-Aug-2021 2,770.00 2,850.00 2,700.00 2,850.00 193,200 0
16-Aug-2021 2,770.00 2,770.00 2,750.00 2,770.00 25,800 0
13-Aug-2021 2,810.00 2,810.00 2,750.00 2,770.00 115,100 0
12-Aug-2021 2,780.00 2,840.00 2,780.00 2,810.00 44,200 0
10-Aug-2021 2,870.00 2,870.00 2,750.00 2,780.00 37,000 0
09-Aug-2021 2,830.00 2,860.00 2,770.00 2,770.00 114,500 0